Hesai Group Ltd ADR
WKN: A3D6RC / ISIN: US4280501085Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.11.25 | 19,23 | 20,35 | 18,92 | 20,22 | 1889104 |
| 24.11.25 | 16,90 | 18,39 | 16,87 | 18,21 | 1021217 |
| 21.11.25 | 15,00 | 15,55 | 14,71 | 15,43 | 1027819 |
| 20.11.25 | 16,56 | 16,80 | 14,95 | 15,02 | 2065812 |
| 19.11.25 | 17,69 | 17,69 | 16,03 | 16,29 | 1120755 |
| 18.11.25 | 18,00 | 18,09 | 17,37 | 17,81 | 845953 |
| 17.11.25 | 19,10 | 19,24 | 18,13 | 18,32 | 883331 |
| 14.11.25 | 19,10 | 19,96 | 19,06 | 19,59 | 579776 |
| 13.11.25 | 21,20 | 21,28 | 19,66 | 19,79 | 1096523 |
| 12.11.25 | 21,31 | 21,55 | 20,32 | 21,54 | 1164186 |
| 11.11.25 | 24,00 | 24,16 | 20,26 | 20,78 | 1941263 |
| 10.11.25 | 22,42 | 23,39 | 22,39 | 23,06 | 1189670 |
| 07.11.25 | 21,59 | 21,60 | 20,67 | 21,08 | 1047840 |
| 06.11.25 | 23,09 | 24,14 | 21,86 | 22,11 | 823672 |
| 05.11.25 | 22,51 | 23,15 | 22,20 | 22,74 | 425524 |
| 04.11.25 | 22,78 | 23,15 | 22,06 | 22,40 | 625293 |
| 03.11.25 | 23,20 | 23,88 | 23,15 | 23,51 | 699095 |
| 31.10.25 | 23,19 | 23,91 | 23,18 | 23,73 | 457084 |
| 30.10.25 | 23,30 | 23,73 | 22,92 | 23,19 | 475040 |
| 29.10.25 | 24,14 | 24,60 | 23,63 | 24,04 | 564150 |
| 28.10.25 | 23,95 | 24,67 | 23,40 | 24,11 | 511139 |
| 27.10.25 | 23,87 | 24,45 | 23,67 | 23,86 | 728582 |
| 24.10.25 | 23,06 | 23,25 | 22,68 | 22,80 | 399068 |
| 23.10.25 | 21,98 | 22,95 | 21,65 | 22,64 | 473903 |
| 22.10.25 | 22,69 | 22,07 | 21,78 | 21,80 | 500967 |
